Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 60.01 | 61.00 | 60.00 | 61.00 | 2,500 | +0.00(+0.00%) |
Apr 29, 2021 | 60.98 | 61.00 | 60.98 | 61.00 | 2,958 | +1.00(+1.67%) |
Apr 28, 2021 | 59.75 | 61.50 | 59.75 | 60.00 | 4,809 | +0.10(+0.17%) |
Apr 27, 2021 | 59.70 | 60.70 | 59.65 | 59.90 | 2,042 | -0.85(-1.40%) |
Apr 26, 2021 | 60.24 | 60.75 | 59.61 | 60.75 | 984 | +0.51(+0.85%) |
Apr 23, 2021 | 60.49 | 60.99 | 59.88 | 60.24 | 22,500 | -0.15(-0.25%) |
Apr 22, 2021 | 59.50 | 60.48 | 59.45 | 60.39 | 12,244 | +1.33(+2.25%) |
Apr 21, 2021 | 59.50 | 59.99 | 59.03 | 59.06 | 3,382 | -0.09(-0.15%) |
Apr 20, 2021 | 59.51 | 60.00 | 59.10 | 59.15 | 24,510 | -0.36(-0.60%) |
Apr 19, 2021 | 60.48 | 60.49 | 59.50 | 59.51 | 7,583 | -1.49(-2.44%) |
Apr 16, 2021 | 58.99 | 61.00 | 58.99 | 61.00 | 17,800 | +2.10(+3.57%) |
Apr 15, 2021 | 58.90 | 58.90 | 58.90 | 58.90 | 410 | +0.40(+0.68%) |
Apr 14, 2021 | 58.90 | 58.90 | 57.32 | 58.50 | 4,025 | -0.40(-0.68%) |
Apr 13, 2021 | 59.71 | 59.81 | 58.90 | 58.90 | 1,387 | -0.36(-0.61%) |
Apr 12, 2021 | 59.50 | 59.50 | 59.15 | 59.26 | 8,061 | -0.45(-0.75%) |
Apr 09, 2021 | 59.71 | 59.71 | 59.71 | 59.71 | 100 | +0.00(+0.00%) |
Apr 08, 2021 | 59.01 | 59.71 | 58.75 | 59.71 | 13,034 | +0.71(+1.20%) |
Apr 07, 2021 | 59.35 | 59.50 | 59.00 | 59.00 | 6,082 | -0.71(-1.19%) |
Apr 06, 2021 | 59.71 | 59.71 | 59.67 | 59.71 | 6,836 | -0.10(-0.17%) |
Apr 05, 2021 | 59.99 | 59.99 | 59.50 | 59.81 | 6,789 | -0.18(-0.30%) |
Apr 01, 2021 | 59.99 | 59.99 | 59.00 | 59.99 | 7,900 | +0.99(+1.68%) |
Mar 31, 2021 | 59.00 | 59.00 | 59.00 | 59.00 | 579 | +0.68(+1.17%) |
Mar 30, 2021 | 59.50 | 59.50 | 58.31 | 58.32 | 11,955 | -1.18(-1.98%) |
Mar 29, 2021 | 60.20 | 60.20 | 59.20 | 59.50 | 13,938 | -0.25(-0.42%) |
Mar 26, 2021 | 60.00 | 60.10 | 59.50 | 59.75 | 27,100 | -0.25(-0.42%) |
Mar 25, 2021 | 60.00 | 60.00 | 59.95 | 60.00 | 10,022 | +0.50(+0.84%) |
Mar 24, 2021 | 59.75 | 60.00 | 59.31 | 59.50 | 17,658 | -0.53(-0.88%) |
Mar 23, 2021 | 60.03 | 60.03 | 59.91 | 60.03 | 24,157 | +0.03(+0.05%) |
Mar 22, 2021 | 60.41 | 60.41 | 60.00 | 60.00 | 15,527 | -0.08(-0.13%) |
Mar 19, 2021 | 60.08 | 60.90 | 60.08 | 60.08 | 2,800 | -1.41(-2.29%) |
Mar 18, 2021 | 61.00 | 61.49 | 60.02 | 61.49 | 1,359 | +0.49(+0.80%) |
Mar 17, 2021 | 60.50 | 61.00 | 60.01 | 61.00 | 4,360 | +0.50(+0.83%) |
Mar 16, 2021 | 60.74 | 61.00 | 60.01 | 60.50 | 6,762 | +0.50(+0.83%) |
Mar 15, 2021 | 60.49 | 61.00 | 60.00 | 60.00 | 11,342 | -0.49(-0.81%) |
Mar 12, 2021 | 60.00 | 60.49 | 60.00 | 60.49 | 4,000 | +0.49(+0.82%) |
Mar 11, 2021 | 61.00 | 61.00 | 60.00 | 60.00 | 6,011 | -0.68(-1.11%) |
Mar 10, 2021 | 60.00 | 60.69 | 60.00 | 60.68 | 14,532 | +0.67(+1.11%) |
Mar 09, 2021 | 60.00 | 60.02 | 60.00 | 60.01 | 59,942 | -0.68(-1.12%) |
Mar 08, 2021 | 60.20 | 60.69 | 60.00 | 60.69 | 34,885 | +0.44(+0.73%) |
Mar 05, 2021 | 60.00 | 60.25 | 57.51 | 60.25 | 79,300 | +0.35(+0.58%) |
Mar 04, 2021 | 61.00 | 61.00 | 59.85 | 59.90 | 14,761 | -1.04(-1.71%) |
Mar 03, 2021 | 61.25 | 61.25 | 60.25 | 60.94 | 3,697 | +0.94(+1.57%) |
Mar 02, 2021 | 59.99 | 60.00 | 59.20 | 60.00 | 39,614 | -0.40(-0.66%) |
Mar 01, 2021 | 61.00 | 62.50 | 60.00 | 60.40 | 41,558 | +0.40(+0.66%) |
Feb 26, 2021 | 60.00 | 60.49 | 60.00 | 60.00 | 16,400 | -0.49(-0.81%) |
Feb 25, 2021 | 60.15 | 60.74 | 60.00 | 60.49 | 114,369 | -0.25(-0.41%) |
Feb 24, 2021 | 60.27 | 61.50 | 60.00 | 60.74 | 3,776 | +0.14(+0.23%) |
Feb 23, 2021 | 60.94 | 62.12 | 60.60 | 60.60 | 4,531 | -0.34(-0.56%) |
Feb 22, 2021 | 59.50 | 60.94 | 59.15 | 60.94 | 16,397 | +0.94(+1.57%) |
Feb 19, 2021 | 60.00 | 60.30 | 60.00 | 60.00 | 8,000 | +0.00(+0.00%) |
Feb 18, 2021 | 60.00 | 60.70 | 59.00 | 60.00 | 394,245 | -1.00(-1.64%) |
Feb 17, 2021 | 60.25 | 61.00 | 60.25 | 61.00 | 9,222 | +0.75(+1.24%) |
Feb 16, 2021 | 60.20 | 60.73 | 59.50 | 60.25 | 4,484 | -0.75(-1.23%) |
Feb 12, 2021 | 61.49 | 61.50 | 60.70 | 61.00 | 4,900 | +0.00(+0.00%) |
Feb 11, 2021 | 61.00 | 61.00 | 60.55 | 61.00 | 2,375 | -0.10(-0.16%) |
Feb 10, 2021 | 60.00 | 61.50 | 60.00 | 61.10 | 13,726 | +0.97(+1.61%) |
Feb 09, 2021 | 59.73 | 60.25 | 59.73 | 60.13 | 19,320 | +1.38(+2.35%) |
Feb 08, 2021 | 60.05 | 60.88 | 58.75 | 58.75 | 3,223 | -2.19(-3.59%) |
Feb 05, 2021 | 60.26 | 61.15 | 60.00 | 60.94 | 7,100 | -0.06(-0.10%) |
Feb 04, 2021 | 61.75 | 61.85 | 60.00 | 61.00 | 20,401 | -0.27(-0.45%) |
Feb 03, 2021 | 61.75 | 61.75 | 61.27 | 61.27 | 1,813 | -0.73(-1.17%) |
Feb 02, 2021 | 62.00 | 62.75 | 61.75 | 62.00 | 14,931 | +0.00(+0.00%) |